News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 176 | -0.2 | -0.11 | 175.4 | 176.6 | 174.8 | 478 |
| 1734730020 | 176.2 | 3 | 1.73 | 176.6 | 180 | 170.6 | 1400 |
| 1734643620 | 173.2 | -2.4 | -1.37 | 175.2 | 178 | 173.2 | 569 |
| 1734557220 | 175.6 | -1.6 | -0.90 | 179 | 179 | 175.2 | 517 |
| 1734470820 | 177.2 | 0.4 | 0.23 | 181.2 | 181.2 | 176.2 | 253 |
| 1734384420 | 176.8 | -7.6 | -4.12 | 183.6 | 183.6 | 175 | 1975 |
| 1734125220 | 184.4 | -0.8 | -0.43 | 184.4 | 187 | 180.2 | 325 |
| 1734038820 | 185.2 | 0 | 0.00 | 184.2 | 188.8 | 184.2 | 353 |
| 1733952420 | 185.2 | 3 | 1.65 | 182.6 | 188.8 | 182.6 | 1412 |
| 1733866020 | 182.2 | 4.4 | 2.47 | 172.4 | 187.8 | 172.4 | 4980 |
| 1733779620 | 177.8 | 0 | 0.00 | 175.2 | 177.8 | 172.8 | 778 |
| 1733520420 | 177.8 | 5.2 | 3.01 | 172 | 177.8 | 172 | 458 |
| 1733434020 | 172.6 | -3 | -1.71 | 175.6 | 177.2 | 172 | 745 |
| 1733347620 | 175.6 | 0.4 | 0.23 | 174.2 | 177.4 | 174.2 | 883 |
| 1733261220 | 175.2 | -2.2 | -1.24 | 177.2 | 179 | 174.2 | 1416 |
| 1733174820 | 177.4 | -2.6 | -1.44 | 178.2 | 184.2 | 176 | 385 |
| 1732915620 | 180 | -0.6 | -0.33 | 184.4 | 184.4 | 178.2 | 85 |
| 1732829220 | 180.6 | 4.4 | 2.50 | 179.8 | 181 | 179 | 123 |
| 1732742820 | 176.2 | -3.6 | -2.00 | 174.8 | 178.4 | 174.8 | 89 |
| 1732656420 | 179.8 | 1.8 | 1.01 | 178 | 179.8 | 174.2 | 504 |
| 1732570020 | 178 | -1.4 | -0.78 | 176 | 179.8 | 174 | 862 |
| 1732310820 | 179.4 | 10.2 | 6.03 | 168.4 | 179.4 | 168.4 | 683 |
| 1732224420 | 169.19999 | 0.4 | 0.24 | 170.4 | 170.4 | 164.6 | 1691 |
| 1732138020 | 168.8 | -0.2 | -0.12 | 167.4 | 172.4 | 166.6 | 1383 |
| 1732051620 | 169 | -3.2 | -1.86 | 172.2 | 175 | 166.4 | 1561 |
| 1731965220 | 172.2 | -3.8 | -2.16 | 171.8 | 178.2 | 170.19999 | 799 |
| 1731705960 | 176 | -7.2 | -3.93 | 181.4 | 181.4 | 172 | 1946 |
| 1731619560 | 183.2 | -1.4 | -0.76 | 182 | 185.2 | 181.4 | 423 |
| 1731533160 | 184.6 | 1 | 0.54 | 182.2 | 187 | 181.4 | 905 |
| 1731446820 | 183.6 | -4 | -2.13 | 184.2 | 191.8 | 182.6 | 1318 |
| 1731360420 | 187.6 | 4 | 2.18 | 183.4 | 192.6 | 183.4 | 860 |
| 1731101220 | 183.6 | -6.4 | -3.37 | 188.4 | 193.8 | 183.4 | 1302 |
| 1731014760 | 190 | 6.8 | 3.71 | 185.6 | 191.4 | 185.6 | 181 |
| 1730928360 | 183.2 | -8 | -4.18 | 188.4 | 192.2 | 183.2 | 439 |
| 1730841960 | 191.2 | 3 | 1.59 | 188.6 | 191.2 | 188.6 | 336 |
| 1730755560 | 188.2 | -0.4 | -0.21 | 189.2 | 195.4 | 188.2 | 162 |
| 1730496360 | 188.6 | 0.4 | 0.21 | 186.2 | 195.4 | 185 | 186 |
| 1730409960 | 188.2 | 1.6 | 0.86 | 186.4 | 191.6 | 185 | 496 |
| 1730323560 | 186.6 | -4.6 | -2.41 | 193.8 | 194.2 | 183.2 | 535 |
| 1730237160 | 191.2 | -1.4 | -0.73 | 195 | 197 | 191.2 | 341 |
| 1730150760 | 192.6 | -3.8 | -1.93 | 191.6 | 196.6 | 191.6 | 194 |
| 1729888020 | 196.4 | -1.8 | -0.91 | 196 | 196.4 | 193 | 325 |
| 1729801560 | 198.2 | -1 | -0.50 | 199 | 201.5 | 198.2 | 125 |
| 1729715160 | 199.2 | -4.8 | -2.35 | 201 | 204 | 198 | 344 |
| 1729628760 | 204 | 4.8 | 2.41 | 203 | 204.5 | 196.4 | 296 |
| 1729542360 | 199.2 | -11.3 | -5.37 | 213 | 213 | 197 | 1245 |
| 1729283160 | 210.5 | 4.5 | 2.18 | 208.5 | 216.5 | 208 | 1848 |
| 1729196760 | 206 | 26.8 | 14.96 | 185 | 211 | 185 | 5879 |
| 1729110360 | 179.2 | -7 | -3.76 | 185.2 | 186.2 | 177 | 1219 |
| 1729023960 | 186.2 | -1.8 | -0.96 | 190 | 193.6 | 186.2 | 486 |
| 1728937620 | 188 | 2.2 | 1.18 | 186 | 191 | 186 | 281 |
| 1728678360 | 185.8 | 0.6 | 0.32 | 182.4 | 192.4 | 182.4 | 558 |
| 1728591960 | 185.2 | -5.6 | -2.94 | 185 | 189.8 | 183.8 | 224 |
| 1728505560 | 190.8 | 7.8 | 4.26 | 186 | 190.8 | 183.8 | 181 |
| 1728419160 | 183 | -7 | -3.68 | 183.4 | 186 | 182.2 | 551 |
| 1728332760 | 190 | -1 | -0.52 | 186.4 | 191.2 | 186.4 | 1064 |
| 1728073560 | 191 | 4.4 | 2.36 | 186.6 | 192.8 | 186.6 | 763 |
| 1727987220 | 186.6 | -6 | -3.12 | 190.8 | 192.6 | 186.6 | 1736 |
| 1727900820 | 192.6 | -0.8 | -0.41 | 194.6 | 197.6 | 192.6 | 536 |
| 1727814420 | 193.4 | -8.6 | -4.26 | 199.8 | 204 | 193.4 | 760 |
| 1727728020 | 202 | -2 | -0.98 | 201.5 | 202.5 | 196.2 | 2973 |
| 1727468760 | 204 | 7.6 | 3.87 | 197 | 204 | 197 | 562 |
| 1727382360 | 196.4 | 10.6 | 5.71 | 182.2 | 198.2 | 182.2 | 2051 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
